10,560$
-5,63%
Echtzeit-Aktienkurs ZoomInfo Technologies Inc.
Bid:
Ask:
Aktienkurse zur ZoomInfo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 11,19 | 11,73 | 10,56 | 10,56 | -5,63% | 7.229.794,00 |
| 17.12.2024 | 10,89 | 11,24 | 10,76 | 11,19 | 2,75% | 6.943.915,00 |
| 16.12.2024 | 10,36 | 10,91 | 10,26 | 10,89 | 4,71% | 6.289.127,00 |
| 13.12.2024 | 10,44 | 10,49 | 10,22 | 10,40 | -1,98% | 4.669.797,00 |
| 12.12.2024 | 10,77 | 10,84 | 10,49 | 10,61 | -1,49% | 4.352.173,00 |
| 11.12.2024 | 10,47 | 10,80 | 10,25 | 10,77 | 2,87% | 6.104.258,00 |
| 10.12.2024 | 10,97 | 11,10 | 10,40 | 10,47 | -4,47% | 4.194.242,00 |
| 09.12.2024 | 10,97 | 11,10 | 10,85 | 10,96 | -0,72% | 4.840.582,00 |
| 06.12.2024 | 10,99 | 11,13 | 10,94 | 11,04 | 0,64% | 4.497.717,00 |
| 05.12.2024 | 11,24 | 11,24 | 10,94 | 10,97 | -2,05% | 4.116.288,00 |
| 04.12.2024 | 11,02 | 11,29 | 10,93 | 11,20 | 1,82% | 9.584.476,00 |
| 03.12.2024 | 11,38 | 11,44 | 10,93 | 11,00 | -3,17% | 7.650.760,00 |
| 02.12.2024 | 11,01 | 11,41 | 11,00 | 11,36 | 3,84% | 5.221.413,00 |
| 29.11.2024 | 10,96 | 11,07 | 10,77 | 10,94 | -0,55% | 3.313.134,00 |
| 27.11.2024 | 10,93 | 11,04 | 10,83 | 11,00 | 1,01% | 3.454.193,00 |
| 26.11.2024 | 10,74 | 10,90 | 10,65 | 10,89 | 0,23% | 6.236.191,00 |
| 25.11.2024 | 10,80 | 11,02 | 10,64 | 10,87 | 2,21% | 9.943.138,00 |
| 22.11.2024 | 10,36 | 10,88 | 10,28 | 10,63 | 0,09% | 17.429.159,00 |
| 20.11.2024 | 10,47 | 10,80 | 10,25 | 10,62 | 7,27% | 12.507.420,00 |
| 19.11.2024 | 9,59 | 9,98 | 9,52 | 9,90 | 1,96% | 6.335.330,00 |
| 18.11.2024 | 10,19 | 10,20 | 9,67 | 9,71 | -5,08% | 15.387.859,00 |
| 15.11.2024 | 10,49 | 10,58 | 10,05 | 10,23 | -3,31% | 9.944.719,00 |
| 14.11.2024 | 10,55 | 10,79 | 10,27 | 10,58 | 0,47% | 10.994.904,00 |
| 13.11.2024 | 11,05 | 11,41 | 10,19 | 10,53 | -19,50% | 36.635.500,00 |
| 12.11.2024 | 12,66 | 13,39 | 12,64 | 13,08 | 3,40% | 17.901.336,00 |
| 11.11.2024 | 12,05 | 12,68 | 12,05 | 12,65 | 5,50% | 8.301.620,00 |
| 08.11.2024 | 11,73 | 12,22 | 11,55 | 11,99 | 1,87% | 14.318.248,00 |
| 07.11.2024 | 11,79 | 11,96 | 11,69 | 11,77 | -0,42% | 7.697.768,00 |
| 06.11.2024 | 11,50 | 11,89 | 11,33 | 11,82 | 5,63% | 10.556.655,00 |
| 05.11.2024 | 11,34 | 11,46 | 11,15 | 11,19 | -0,97% | 5.527.352,00 |
| 04.11.2024 | 11,30 | 11,36 | 11,01 | 11,30 | -0,26% | 8.122.555,00 |
| 01.11.2024 | 11,02 | 11,44 | 10,96 | 11,33 | 2,53% | 9.357.300,00 |
| 31.10.2024 | 10,60 | 11,11 | 10,60 | 11,05 | 4,25% | 9.095.530,00 |
| 30.10.2024 | 10,78 | 10,98 | 10,59 | 10,60 | -1,58% | 2.058.227,00 |
| 29.10.2024 | 10,68 | 10,89 | 10,62 | 10,77 | 0,28% | 2.016.175,00 |
| 28.10.2024 | 10,52 | 10,89 | 10,52 | 10,74 | 2,38% | 3.725.420,00 |
| 25.10.2024 | 10,46 | 10,65 | 10,43 | 10,49 | 0,87% | 2.634.371,00 |
| 24.10.2024 | 10,44 | 10,53 | 10,32 | 10,40 | 0,48% | 2.920.527,00 |
| 23.10.2024 | 10,39 | 10,58 | 10,21 | 10,35 | -1,33% | 2.366.327,00 |
| 22.10.2024 | 10,67 | 10,75 | 10,37 | 10,49 | -1,96% | 5.840.685,00 |
| 21.10.2024 | 10,59 | 10,92 | 10,57 | 10,70 | 0,85% | 4.996.917,00 |
| 18.10.2024 | 10,51 | 10,73 | 10,47 | 10,61 | 2,02% | 3.493.779,00 |
| 17.10.2024 | 10,13 | 10,41 | 10,00 | 10,40 | 2,67% | 3.508.835,00 |
| 16.10.2024 | 10,21 | 10,24 | 10,06 | 10,13 | -0,30% | 5.266.463,00 |
| 15.10.2024 | 10,29 | 10,35 | 10,12 | 10,16 | -1,07% | 6.747.171,00 |
| 14.10.2024 | 10,19 | 10,37 | 10,02 | 10,27 | 1,28% | 9.952.106,00 |
| 11.10.2024 | 9,87 | 10,36 | 9,85 | 10,14 | 2,53% | 19.939.021,00 |
| 10.10.2024 | 9,84 | 10,12 | 9,74 | 9,89 | -0,20% | 18.253.748,00 |
| 09.10.2024 | 9,42 | 9,93 | 9,40 | 9,91 | 5,15% | 4.939.940,00 |
| 08.10.2024 | 9,54 | 9,62 | 9,40 | 9,43 | -1,41% | 5.370.449,00 |
| 07.10.2024 | 9,86 | 9,94 | 9,55 | 9,56 | -3,43% | 4.067.946,00 |
| 04.10.2024 | 9,94 | 10,07 | 9,81 | 9,90 | 1,69% | 2.774.642,00 |
| 03.10.2024 | 9,85 | 9,96 | 9,65 | 9,74 | -2,55% | 2.620.696,00 |
| 02.10.2024 | 9,98 | 10,10 | 9,82 | 9,99 | -0,60% | 4.998.869,00 |
| 01.10.2024 | 10,36 | 10,36 | 10,00 | 10,05 | -2,71% | 2.505.399,00 |
| 30.09.2024 | 10,46 | 10,59 | 10,24 | 10,33 | -1,62% | 3.919.580,00 |
| 27.09.2024 | 10,40 | 10,72 | 10,37 | 10,50 | 1,94% | 4.112.984,00 |
| 26.09.2024 | 10,27 | 10,40 | 10,18 | 10,30 | 1,98% | 2.735.432,00 |
| 25.09.2024 | 10,25 | 10,32 | 10,09 | 10,10 | -1,46% | 3.651.913,00 |
| 24.09.2024 | 10,34 | 10,52 | 10,21 | 10,25 | -0,29% | 4.079.238,00 |
| 23.09.2024 | 10,30 | 10,49 | 10,19 | 10,28 | 0,05% | 5.086.295,00 |
| 20.09.2024 | 10,60 | 10,60 | 10,27 | 10,28 | -3,52% | 6.631.392,00 |
| 19.09.2024 | 10,60 | 10,83 | 10,54 | 10,65 | 2,90% | 6.102.674,00 |
| 18.09.2024 | 10,63 | 10,68 | 10,27 | 10,35 | -2,36% | 7.633.910,00 |
| 17.09.2024 | 10,73 | 10,92 | 10,33 | 10,60 | 0,00% | 8.157.818,00 |
| 16.09.2024 | 10,59 | 10,70 | 10,44 | 10,60 | -0,19% | 7.556.715,00 |
| 13.09.2024 | 10,24 | 10,88 | 10,22 | 10,62 | 3,91% | 10.866.592,00 |
| 12.09.2024 | 9,85 | 10,29 | 9,79 | 10,22 | 4,18% | 8.462.564,00 |
| 11.09.2024 | 9,67 | 9,83 | 9,52 | 9,81 | 1,45% | 4.060.613,00 |
| 10.09.2024 | 9,67 | 9,73 | 9,40 | 9,67 | 0,28% | 4.269.662,00 |
| 09.09.2024 | 9,56 | 9,91 | 9,53 | 9,64 | 0,87% | 3.905.158,00 |
| 06.09.2024 | 9,91 | 9,96 | 9,52 | 9,56 | -3,82% | 4.907.734,00 |
| 05.09.2024 | 9,79 | 9,99 | 9,73 | 9,94 | 1,22% | 3.270.739,00 |
| 04.09.2024 | 9,84 | 10,18 | 9,79 | 9,82 | -1,06% | 5.328.969,00 |
| 03.09.2024 | 9,79 | 10,06 | 9,79 | 9,93 | 0,35% | 4.978.471,00 |
| 30.08.2024 | 9,80 | 10,00 | 9,76 | 9,89 | 1,64% | 5.883.176,00 |
| 29.08.2024 | 9,80 | 9,88 | 9,69 | 9,73 | 0,10% | 4.508.922,00 |
| 28.08.2024 | 9,70 | 9,80 | 9,41 | 9,72 | -0,51% | 5.045.160,00 |
| 27.08.2024 | 9,73 | 9,87 | 9,62 | 9,77 | -0,31% | 3.719.365,00 |
| 26.08.2024 | 9,77 | 9,86 | 9,64 | 9,80 | 0,82% | 4.387.399,00 |
| 23.08.2024 | 9,68 | 9,97 | 9,60 | 9,72 | 2,10% | 5.206.412,00 |
| 22.08.2024 | 9,70 | 9,76 | 9,49 | 9,52 | -1,75% | 5.048.028,00 |
| 21.08.2024 | 9,73 | 9,79 | 9,53 | 9,69 | -0,21% | 3.846.202,00 |
| 20.08.2024 | 9,56 | 9,73 | 9,40 | 9,71 | 1,78% | 7.554.665,00 |
| 19.08.2024 | 9,21 | 9,67 | 9,10 | 9,54 | 4,38% | 10.192.238,00 |
| 16.08.2024 | 9,15 | 9,27 | 9,05 | 9,14 | -0,65% | 5.433.213,00 |
| 15.08.2024 | 8,96 | 9,32 | 8,96 | 9,20 | 3,72% | 5.800.174,00 |
| 14.08.2024 | 9,15 | 9,19 | 8,83 | 8,87 | -3,69% | 5.132.548,00 |
| 13.08.2024 | 8,52 | 9,29 | 8,51 | 9,21 | 5,74% | 8.648.848,00 |
| 12.08.2024 | 9,35 | 9,38 | 8,68 | 8,71 | -3,22% | 8.487.538,00 |
| 09.08.2024 | 8,94 | 9,14 | 8,83 | 9,00 | 0,56% | 7.540.355,00 |
| 08.08.2024 | 8,70 | 9,38 | 8,51 | 8,95 | 2,87% | 17.312.378,00 |
| 07.08.2024 | 8,04 | 8,70 | 8,00 | 8,70 | 8,75% | 21.842.262,00 |
| 06.08.2024 | 8,68 | 8,72 | 7,65 | 8,00 | -18,53% | 40.858.761,00 |
| 05.08.2024 | 9,69 | 10,09 | 9,58 | 9,82 | -5,62% | 12.751.690,00 |
| 02.08.2024 | 10,81 | 10,84 | 10,40 | 10,41 | -5,67% | 7.374.548,00 |
| 01.08.2024 | 11,43 | 11,45 | 10,79 | 11,03 | -2,99% | 6.445.394,00 |
| 31.07.2024 | 11,64 | 11,71 | 11,34 | 11,37 | -1,73% | 4.858.379,00 |
| 30.07.2024 | 11,39 | 11,66 | 11,28 | 11,57 | 2,30% | 4.202.892,00 |
| 29.07.2024 | 11,67 | 11,67 | 11,26 | 11,31 | -2,42% | 2.346.933,00 |